26.37
price up icon2.81%   0.72
after-market After Hours: 26.66 0.29 +1.10%
loading

C 3 Ai Inc Stock (AI) Price History

The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of July 08, 2025, is $26.37.
  • C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
  • The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 159.55% to $26.37 now.
  • The 52-week high stock price for AI is $45.08, representing a 70.95% increase from the current share price, occurred on December 10, 2024.
  • The 52-week low stock price for AI is $17.03, indicating a -35.42% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of C 3 Ai Inc (AI) stock in the beginning of 2024 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Date High Low High - Low Volume % Change
Jul 08, 2025 $26.88 $25.91 $0.97 5,800,325.0 +2.81%
Jul 07, 2025 $25.66 $24.85 $0.81 5,183,378.0 -0.39%
Jul 03, 2025 $26.43 $25.64 $0.795 4,512,080.0 -0.27%
Jul 02, 2025 $26.07 $24.46 $1.61 8,608,281.0 +5.09%
Jul 01, 2025 $24.69 $23.87 $0.82 3,977,268.0 +0.00%
Jun 30, 2025 $25.37 $24.50 $0.87 6,750,281.0 +1.36%
Jun 27, 2025 $25.06 $23.86 $1.20 6,922,583.0 -1.94%
Jun 26, 2025 $24.99 $23.55 $1.44 6,665,189.0 +4.57%
Jun 25, 2025 $24.45 $23.48 $0.965 3,999,517.0 -2.19%
Jun 24, 2025 $24.26 $23.82 $0.44 4,580,334.0 +3.25%
Jun 23, 2025 $23.84 $22.88 $0.955 4,287,589.0 -0.81%
Jun 20, 2025 $24.49 $23.39 $1.09 5,737,050.0 -2.32%
Jun 18, 2025 $24.46 $23.82 $0.64 4,482,581.0 +0.75%
Jun 17, 2025 $24.75 $23.98 $0.77 4,771,273.0 -1.92%
Jun 16, 2025 $24.47 $23.79 $0.68 4,735,943.0 +2.90%
Jun 13, 2025 $24.11 $23.29 $0.82 4,674,721.0 -2.46%
Jun 12, 2025 $24.87 $24.25 $0.6106 4,281,985.0 -1.18%
Jun 11, 2025 $26.00 $24.57 $1.43 7,061,441.0 -3.75%
Jun 10, 2025 $26.52 $25.55 $0.965 4,371,267.0 -0.97%

C 3 Ai Inc Stock (AI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

C 3 Ai Inc Stock (AI) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $26.88 $23.87 $3.01 33,881,657.0 +7.33%
Jun, 2025 $26.78 $22.88 $3.90 116,232,666.0 -7.60%
May, 2025 $30.24 $21.23 $9.01 147,921,217.0 +20.81%
Apr, 2025 $22.85 $17.03 $5.82 76,878,441.0 +4.56%
Mar, 2025 $24.35 $20.51 $3.84 72,622,016.0 -10.23%
Feb, 2025 $35.98 $22.82 $13.16 106,622,187.0 -25.20%
Jan, 2025 $38.58 $30.24 $8.34 92,886,743.0 -8.95%

C 3 Ai Inc Stock (AI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $45.08 $33.60 $11.48 238,102,560.0 -5.08%
Nov, 2024 $39.88 $24.20 $15.68 123,313,756.0 +50.95%
Oct, 2024 $27.94 $22.42 $5.52 64,802,268.0 +1.65%
Sep, 2024 $24.75 $18.85 $5.90 108,090,779.0 +3.81%
Aug, 2024 $26.93 $21.00 $5.93 60,172,865.0 -12.75%
Jul, 2024 $31.51 $25.80 $5.71 70,871,710.0 -7.63%
Jun, 2024 $33.11 $26.30 $6.81 95,993,559.0 -2.06%
May, 2024 $30.00 $22.28 $7.72 148,326,907.0 +31.25%
Apr, 2024 $27.10 $20.23 $6.87 102,637,997.0 -16.77%
Mar, 2024 $37.54 $26.77 $10.77 134,708,573.0 -26.78%
Feb, 2024 $38.30 $23.75 $14.54 215,317,505.0 +49.19%
Jan, 2024 $29.73 $23.58 $6.15 132,666,300.0 -13.69%

C 3 Ai Inc Stock (AI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.91 $25.12 $8.79 237,379,664.0 -1.41%
Nov, 2023 $31.83 $23.27 $8.56 182,291,515.0 +19.34%
Oct, 2023 $27.50 $23.31 $4.19 126,948,556.0 -4.39%
Sep, 2023 $32.65 $23.45 $9.20 181,983,068.0 -17.73%
Aug, 2023 $44.90 $28.00 $16.90 307,956,025.0 -26.14%
Jul, 2023 $43.76 $35.57 $8.19 423,214,848.0 +15.29%
Jun, 2023 $48.87 $30.26 $18.61 788,244,126.0 -8.95%
May, 2023 $44.02 $16.79 $27.23 563,374,772.0 +124.52%
Apr, 2023 $34.68 $16.91 $17.77 494,596,784.0 -46.92%
Mar, 2023 $33.57 $20.16 $13.41 478,328,097.0 +48.67%
Feb, 2023 $30.92 $19.20 $11.72 620,717,380.0 +13.75%
Jan, 2023 $21.34 $10.47 $10.87 135,590,944.0 +77.39%
software_infrastructure XYZ
$67.84
price down icon 2.26%
software_infrastructure ZS
$312.44
price down icon 0.95%
software_infrastructure NET
$192.81
price down icon 0.02%
$151.45
price down icon 5.17%
$107.54
price up icon 0.83%
$551.51
price up icon 2.79%
Cap:     |  Volume (24h):